青雲 (5386)-國泰-敦南券商分點個股進出

台股 » 個股 » 青雲 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

青雲

(5386)

可現股當沖

股價
89.5
漲跌
▲0.4
漲幅
+0.45%
成交量
840張
產業
上櫃電腦及週邊類股
110人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

青雲 (5386)籌碼相關－國泰-敦南券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

國泰-敦南券商分點個股進出
國泰-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	21.2	89.64	23.3	89.43	89.50	-2.1	3,709	-0.06%
2024/11/21	51.9	90.14	56.3	90.10	89.10	-4.5	3,733	-0.12%
2024/11/20	44	88.12	29.1	88.55	88.80	14.9	3,740	0.40%
2024/11/19	38.8	87.80	40	87.04	87.50	-1.2	3,769	-0.03%
2024/11/18	75.6	86.36	65.5	86.53	86.40	10.1	3,762	0.27%
2024/11/15	45.1	86.26	33.6	85.88	85.20	11.5	3,756	0.31%
2024/11/14	47.8	88.04	76	88.00	86.60	-28.2	3,779	-0.75%
2024/11/13	47.9	89.71	53.2	89.53	88.30	-5.4	3,807	-0.14%
2024/11/12	187.3	92.93	180.8	92.57	91.00	6.5	3,862	0.17%	大買/大賣/
2024/11/11	174.1	93.26	174.1	93.06	93.30	-0.1	3,822	0.00%	大買/大賣/
2024/11/08	98.3	93.03	72.3	92.47	90.40	26.1	3,759	0.69%
2024/11/07	659.8	97.77	589.6	96.98	94.50	70.2	3,762	1.87%	大買/大賣/
2024/11/06	321.3	95.02	279.9	96.31	95.20	41.4	3,547	1.17%	大買/大賣/
2024/11/05	72.6	92.17	54.4	91.74	91.30	18.2	3,433	0.53%
2024/11/04	80.2	93.47	68	93.78	90.20	12.2	3,448	0.35%
2024/11/01	58.4	101.38	70.3	101.43	100.00	-11.9	3,378	-0.35%
2024/10/30	304.4	104.13	343.1	103.71	104.50	-38.7	3,334	-1.16%	大買/大賣/
2024/10/29	385	103.10	400.2	103.19	100.50	-15.2	3,160	-0.48%	大買/大賣/
2024/10/28	548.9	105.08	436.6	102.78	99.70	112.3	2,997	3.75%	大買/大賣/鉅額交易
2024/10/25	185.4	102.63	239.2	103.80	107.50	-53.8	2,792	-1.93%	大買/大賣/
2024/10/24	51.1	98.64	61.6	97.92	97.90	-10.6	2,646	-0.40%
2024/10/23	196.3	100.68	164.3	100.53	100.50	32	2,599	1.23%	大買/大賣/
2024/10/22	170.7	97.80	123.6	97.98	99.70	47.1	2,477	1.90%	大買/大賣/
2024/10/21	11.5	91.50	31.8	91.48	91.90	-20.3	2,386	-0.85%
2024/10/18	7.5	88.71	4.3	88.69	87.50	3.2	2,373	0.14%
2024/10/17	20.5	89.32	17.1	89.53	90.10	3.4	2,381	0.14%
2024/10/16	22.1	88.97	11.1	88.75	88.50	11.1	2,426	0.46%
2024/10/15	27.7	91.06	46	90.06	88.30	-18.3	2,448	-0.75%
2024/10/14	63.9	92.48	57.1	91.84	92.40	6.8	2,454	0.28%
2024/10/11	31.8	92.00	19	91.15	89.50	12.8	2,412	0.53%
2024/10/09	225.7	99.81	183.6	96.94	93.40	42.1	2,380	1.77%	大買/大賣/
2024/10/08	29	97.71	81.6	99.09	99.80	-52.6	2,221	-2.37%
2024/10/07	57.4	91.00	55.2	89.99	90.80	2.2	2,192	0.10%
2024/10/04	15.1	87.14	28.3	87.13	86.50	-13.2	2,158	-0.61%
2024/10/01	6.2	86.66	8.1	86.37	86.30	-1.9	2,148	-0.09%
2024/09/30	22.6	86.10	35.8	86.17	86.90	-13.2	2,156	-0.61%
2024/09/27	36.6	87.41	40.5	87.63	86.00	-3.8	2,160	-0.18%
2024/09/26	12.2	86.24	18	85.88	86.30	-5.8	2,140	-0.27%
2024/09/25	13.9	88.09	9	87.99	86.90	4.9	2,136	0.23%
2024/09/24	20.3	87.24	12	87.77	88.00	8.3	2,130	0.39%
2024/09/23	22.4	89.18	6.1	88.43	87.10	16.3	2,123	0.77%
2024/09/20	61.3	93.64	39.6	92.97	90.80	21.7	2,102	1.03%
2024/09/19	53.6	93.58	54.8	93.81	95.00	-1.2	2,064	-0.06%
2024/09/18	81.2	94.13	64.4	93.64	90.20	16.7	2,018	0.83%
2024/09/16	9.8	89.93	6.3	89.30	89.20	3.5	1,969	0.18%
2024/09/13	15.1	91.43	2.3	92.11	91.00	12.8	1,949	0.66%
2024/09/12	2	87.65	3	87.77	88.60	-1	1,938	-0.05%
2024/09/11	7.5	84.52	5.9	84.49	85.00	1.6	1,936	0.08%
2024/09/10	12.3	87.61	1.1	85.80	85.20	11.1	1,929	0.58%
2024/09/09	10	90.66	2.2	91.39	92.00	7.8	1,921	0.40%
2024/09/06	7.2	89.65	8.3	90.97	90.00	-1.2	1,916	-0.06%
2024/09/05	14.3	87.44	9	88.81	86.00	5.3	1,907	0.28%
2024/09/04	29.6	91.73	8.1	92.53	89.50	21.5	1,903	1.13%
2024/09/03	19.4	100.73	8.2	100.21	99.40	11.2	1,891	0.59%
2024/09/02	5.3	100.71	24.8	101.90	100.50	-19.5	1,902	-1.02%
2024/08/30	367.8	108.67	281.3	106.77	104.00	86.5	1,917	4.51%	大買/大賣/
2024/08/29	146.1	104.84	236.4	106.71	111.50	-90.3	1,714	-5.27%	大買/大賣/
2024/08/28	358.8	101.15	346.5	101.04	101.50	12.3	1,629	0.75%	大買/大賣/
2024/08/27	110	98.78	172	99.51	100.00	-62	1,374	-4.51%	大買/大賣/
2024/08/26	0	0.00	23.1	91.00	91.00	-23.1	1,340	-1.72%
2024/08/23	28	80.24	57.2	81.80	82.80	-29.2	1,332	-2.19%
2024/08/22	59.1	78.12	22.1	77.39	75.30	37	1,313	2.82%
2024/08/21	68.3	85.13	36.8	85.08	84.10	31.5	1,286	2.45%
2024/08/20	7.6	82.17	19.4	82.12	81.50	-11.8	1,248	-0.95%
2024/08/19	28.5	84.15	9.5	83.98	82.80	19	1,242	1.53%
2024/08/16	25.1	83.64	50.4	83.57	84.00	-25.4	1,235	-2.05%
2024/08/15	98.5	83.18	105.2	83.20	83.20	-6.7	1,231	-0.55%	大賣/
2024/08/14	110.2	83.15	112.6	82.13	81.70	-2.4	1,183	-0.20%	大買/大賣/
2024/08/13	10.1	76.93	20.2	76.54	78.40	-10.1	1,101	-0.92%
2024/08/12	14.1	75.14	20.8	74.92	75.00	-6.7	1,099	-0.61%
2024/08/09	52.1	80.55	71.5	79.26	76.90	-19.5	1,081	-1.80%
2024/08/08	17.6	76.70	14.8	76.92	77.70	2.7	1,029	0.26%
2024/08/07	54.5	76.47	110.4	77.30	77.70	-55.9	994	-5.62%	大賣/
2024/08/06	50.2	72.65	66	72.73	73.30	-15.8	921	-1.72%
2024/08/05	40.5	64.01	20.5	63.16	68.90	20	867	2.31%
2024/08/02	12.5	69.33	4.3	69.25	68.70	8.3	928	0.89%
2024/08/01	0.1	70.70	1	71.11	71.30	-0.9	972	-0.10%
2024/07/31	0.1	69.55	0	0.00	70.00	0.1	981	0.01%
2024/07/30	2	69.01	2.7	68.96	70.00	-0.7	987	-0.07%
2024/07/29	22	71.83	23.1	72.45	70.10	-1.1	990	-0.11%
2024/07/26	6.2	69.39	6	69.67	70.20	0.2	978	0.02%
2024/07/23	5.1	71.00	6	71.07	71.40	-0.9	982	-0.09%
2024/07/22	21.2	71.62	16.6	72.64	70.50	4.6	984	0.46%
2024/07/19	19.7	72.41	10.2	72.04	71.00	9.5	964	0.98%
2024/07/18	19.3	74.20	10	74.57	73.70	9.2	961	0.96%
2024/07/17	42.2	76.30	61.2	76.18	76.80	-19	949	-2.01%
2024/07/16	29	74.02	20.2	74.25	72.80	8.8	907	0.97%
2024/07/15	23.5	73.25	17	73.58	71.50	6.5	888	0.73%
2024/07/12	0.1	70.05	8	70.11	70.20	-7.9	862	-0.92%
2024/07/11	0.1	70.70	2	70.60	70.30	-2	884	-0.22%
2024/07/10	1	71.50	1.5	71.17	71.00	-0.5	905	-0.05%
2024/07/09	11.1	70.99	4	70.98	70.70	7.1	927	0.77%
2024/07/08	6.9	71.91	3	72.70	71.80	3.9	940	0.41%
2024/07/05	2.1	73.75	9.2	74.28	73.60	-7.2	988	-0.72%
2024/07/04	12.3	74.14	14.7	74.95	74.00	-2.5	1,045	-0.24%
2024/07/03	8.1	75.15	9.6	75.94	77.20	-1.5	1,056	-0.14%
2024/07/02	13.2	74.54	8	74.84	74.70	5.2	1,069	0.49%
2024/07/01	11.5	74.68	15	74.53	73.90	-3.5	1,142	-0.31%
2024/06/28	5.5	73.91	1	74.00	74.30	4.5	1,248	0.36%
2024/06/27	3.2	73.19	9.4	73.48	73.00	-6.2	1,333	-0.46%
2024/06/26	1.8	72.69	2	72.90	73.00	-0.2	1,435	-0.01%
2024/06/25	0.2	71.97	1	71.60	72.70	-0.8	1,444	-0.05%
2024/06/24	2.6	72.79	5.3	72.80	72.70	-2.7	1,454	-0.19%
2024/06/21	5	72.52	2.1	72.83	72.10	2.9	1,477	0.20%
2024/06/20	0.1	71.10	9	71.27	70.90	-8.9	1,477	-0.60%
2024/06/19	8.5	70.55	7.4	70.92	70.40	1.1	1,489	0.08%
2024/06/18	7.3	70.48	1	70.30	70.30	6.3	1,502	0.42%
2024/06/17	12.4	71.09	2	70.95	71.00	10.4	1,515	0.69%
2024/06/14	0.4	70.91	6	71.23	71.50	-5.6	1,527	-0.37%
2024/06/13	1	70.30	2.2	70.62	70.80	-1.2	1,551	-0.08%
2024/06/12	6.2	69.51	9.1	69.86	69.80	-2.9	1,583	-0.18%
2024/06/11	1.6	72.32	24	70.40	70.50	-22.4	1,915	-1.17%
2024/06/07	12.6	73.48	4.1	73.35	72.60	8.5	2,029	0.42%
2024/06/06	59.2	75.97	48.7	74.65	74.10	10.5	2,104	0.50%
2024/06/05	54	76.98	63.9	77.08	76.30	-9.8	2,354	-0.42%
2024/06/04	44.5	75.14	33.5	74.44	73.90	11	2,438	0.45%
2024/06/03	35.4	73.53	39.2	74.59	75.00	-3.8	2,499	-0.15%
2024/05/31	43.1	74.32	36.5	73.12	72.00	6.6	2,484	0.27%
2024/05/30	91.3	75.17	78.6	75.37	74.30	12.8	2,534	0.50%
2024/05/29	18.2	71.71	16	71.44	71.40	2.2	2,481	0.09%
2024/05/28	1.4	72.09	8.8	71.93	71.30	-7.4	2,563	-0.29%
2024/05/27	7.1	70.92	14.1	70.92	71.00	-7	2,564	-0.27%
2024/05/24	9	70.26	11	70.00	70.10	-2	2,566	-0.08%
2024/05/23	12.4	69.31	9.4	69.50	68.60	3.1	2,555	0.12%
2024/05/22	16.2	70.79	3.1	71.28	70.40	13.1	2,546	0.51%
2024/05/21	21.8	71.41	31.1	71.43	70.50	-9.3	2,536	-0.37%
2024/05/20	2	68.90	1	68.90	68.80	1	2,505	0.04%
2024/05/17	8.1	67.84	3.1	68.00	67.90	5	2,502	0.20%
2024/05/16	20.3	69.81	9	69.13	68.00	11.2	2,503	0.45%
2024/05/15	8.3	67.24	7.1	67.43	67.30	1.1	2,497	0.05%
2024/05/14	3	67.83	3	67.50	67.30	0	2,509	0.00%
2024/05/13	12.1	67.19	8	66.95	67.30	4.1	2,509	0.16%
2024/05/10	7.1	67.97	5.4	67.71	68.10	1.7	2,509	0.07%
2024/05/09	14.2	68.45	11.5	68.25	68.10	2.7	2,506	0.11%
2024/05/08	95.5	72.47	51	70.45	69.40	44.4	2,498	1.78%
2024/05/07	18.1	75.35	36.3	75.45	77.10	-18.2	2,430	-0.75%
2024/05/06	5	69.93	10.2	70.27	70.10	-5.2	2,383	-0.22%
2024/05/03	8	68.14	25.1	68.34	68.50	-17.1	2,372	-0.72%
2024/05/02	4.1	67.35	10.4	67.51	67.50	-6.3	2,365	-0.27%
2024/04/30	3	69.17	6	69.42	69.00	-3	2,357	-0.13%
2024/04/29	12	68.62	9	68.97	68.90	3	2,354	0.13%
2024/04/26	10.1	70.25	5.3	69.61	68.70	4.8	2,351	0.20%
2024/04/25	3	70.40	3.1	71.00	70.20	-0.1	2,348	0.00%
2024/04/24	8	71.74	7.2	71.77	71.40	0.8	2,343	0.04%
2024/04/23	7	71.20	4	70.14	69.90	3	2,336	0.13%
2024/04/22	6.2	69.09	4.5	69.25	68.70	1.7	2,331	0.07%
2024/04/19	6.3	70.31	10.1	70.08	70.20	-3.8	2,318	-0.16%
2024/04/18	2.1	70.74	5.2	71.00	70.90	-3.1	2,305	-0.13%
2024/04/17	46.3	72.04	51	71.81	71.70	-4.7	2,305	-0.20%
2024/04/16	13.3	70.48	19	70.28	69.60	-5.7	2,281	-0.25%
2024/04/15	13.3	70.98	13.1	71.25	70.10	0.1	2,264	0.01%
2024/04/12	10.6	74.67	12	74.58	74.30	-1.4	2,240	-0.06%
2024/04/11	51.7	75.37	35.6	75.00	73.20	16.1	2,222	0.73%
2024/04/10	60.2	77.87	70.6	76.83	75.40	-10.5	2,173	-0.48%
2024/04/09	18.4	83.59	12.3	84.16	82.00	6	2,121	0.28%
2024/04/08	28.6	83.83	14.8	83.26	82.40	13.8	2,100	0.66%
2024/04/03	79.4	86.90	49.5	87.34	85.20	30	2,072	1.45%
2024/04/02	155.9	95.89	128.3	94.87	90.60	27.7	1,999	1.38%	大買/大賣/
2024/04/01	44.1	89.58	63.5	90.44	92.00	-19.3	1,887	-1.02%
2024/03/29	113.2	89.41	80.4	88.45	83.90	32.8	1,798	1.82%	大買/
2024/03/28	14	84.92	5.4	84.29	85.80	8.7	1,694	0.51%
2024/03/27	18.4	85.90	6.1	86.50	86.60	12.3	1,688	0.73%
2024/03/26	42.3	87.97	53.6	88.16	89.80	-11.2	1,684	-0.67%
2024/03/25	13.4	83.64	4	83.18	82.80	9.4	1,656	0.57%
2024/03/22	9	85.35	4.5	84.92	85.00	4.6	1,649	0.28%
2024/03/21	7.1	84.78	18.1	85.46	83.10	-11	1,638	-0.67%
2024/03/20	12.1	83.30	11.1	82.87	83.00	0.9	1,626	0.06%
2024/03/19	13.2	85.44	19.3	86.13	86.20	-6.1	1,627	-0.38%
2024/03/18	8.5	86.88	12.4	86.75	88.50	-3.9	1,696	-0.23%
2024/03/15	16.3	83.45	41.6	83.57	80.80	-25.3	1,679	-1.50%
2024/03/14	528.4	88.68	480.5	87.63	87.70	47.9	1,667	2.87%	大買/大賣/
2024/03/13	129.9	85.00	132.8	85.91	86.70	-2.9	1,365	-0.21%	大買/大賣/
2024/03/12	86.1	76.40	105.4	77.50	78.90	-19.3	1,367	-1.41%	大賣/
2024/03/11	417.5	71.12	403.6	71.41	71.80	14	1,441	0.97%	大買/大賣/
2024/03/08	82.2	68.10	126.5	68.23	69.90	-44.3	1,301	-3.40%	大賣/
2024/03/07	39.2	63.57	43	63.49	63.60	-3.9	1,194	-0.32%
2024/03/06	9.3	58.07	14.2	58.02	57.90	-5	1,114	-0.45%
2024/03/05	55.8	60.51	58.5	60.13	58.80	-2.7	1,114	-0.24%
2024/03/04	18.5	58.62	26	58.25	57.90	-7.5	1,063	-0.70%
2024/03/01	157.7	59.21	118.1	58.54	57.90	39.6	1,045	3.79%	大買/大賣/
2024/02/29	2	56.50	27.1	57.12	57.40	-25.1	960	-2.61%
2024/02/27	11	52.84	9	53.27	52.20	2	946	0.21%
2024/02/26	1	52.00	0	0.00	51.70	1	945	0.11%
2024/02/23	5	52.04	3	52.17	51.60	2	953	0.21%
2024/02/22	3.1	53.35	0	52.60	52.40	3	985	0.31%
2024/02/21	6	53.62	1	54.00	53.10	5	1,000	0.50%
2024/02/20	13.1	53.85	5	53.98	53.60	8.1	1,010	0.80%
2024/02/19	14	54.26	17.1	54.11	54.50	-3	1,055	-0.29%
2024/02/16	10	54.09	15.3	54.29	54.50	-5.2	1,106	-0.47%
2024/02/15	8.2	53.83	4.5	54.28	53.90	3.7	1,114	0.33%
2024/02/05	3	51.03	1	50.40	50.50	2	1,145	0.17%
2024/02/02	5	50.42	2	50.75	50.30	3	1,215	0.25%
2024/02/01	1	49.65	1	49.50	49.50	0	1,351	0.00%
2024/01/31	0	0.00	1	50.50	50.30	-1	1,356	-0.07%
2024/01/30	9	51.92	7	51.71	50.60	2	1,374	0.15%
2024/01/29	1	50.70	1	50.90	51.20	0	1,368	0.00%
2024/01/24	0.1	52.49	1.1	52.22	51.90	-1	1,391	-0.07%
2024/01/23	2	52.75	3.1	52.57	52.40	-1.1	1,427	-0.08%
2024/01/22	5	52.98	6.2	52.50	52.50	-1.2	1,432	-0.08%
2024/01/19	15.1	52.01	15	52.02	51.50	0.1	1,442	0.00%
2024/01/18	1	50.00	0	0.00	50.50	1	1,501	0.07%
2024/01/17	0	51.11	3	51.57	50.60	-3	1,528	-0.19%
2024/01/16	0	52.05	0	0.00	51.90	0	1,571	0.00%
2024/01/15	1.1	53.00	6	52.57	52.70	-4.9	1,584	-0.31%
2024/01/12	0.1	53.60	0	0.00	52.40	0.1	1,587	0.01%
2024/01/11	3	54.23	5	53.78	54.10	-2	1,584	-0.13%
2024/01/10	1.1	53.25	2	52.30	52.30	-0.9	1,583	-0.06%
2024/01/09	4	54.73	7	54.16	53.60	-3	1,584	-0.19%
2024/01/08	0	0.00	1	53.50	53.20	-1	1,579	-0.06%
2024/01/05	0.2	53.80	1	53.40	53.40	-0.8	1,582	-0.05%
2024/01/04	3.3	54.31	1	53.90	53.80	2.3	1,590	0.14%
2024/01/03	5	56.62	6	56.83	55.20	-1	1,598	-0.06%
2024/01/02	8	56.40	15.1	56.03	55.90	-7.1	1,599	-0.44%
2023/12/29	1	55.30	0	0.00	55.20	1	1,593	0.06%
2023/12/28	2	55.85	1	55.80	55.70	1	1,593	0.06%
2023/12/27	8.1	55.12	1	55.60	55.00	7.1	1,589	0.45%
2023/12/26	2.1	55.60	2	55.40	55.40	0.1	1,591	0.01%
2023/12/25	2	55.80	0	0.00	55.10	2	1,591	0.13%
2023/12/22	2	56.75	0	0.00	56.70	2	1,588	0.13%
2023/12/21	8.1	56.59	9.1	56.83	56.90	-1	1,584	-0.06%
2023/12/20	0.1	55.60	5.3	55.49	55.80	-5.2	1,574	-0.33%
2023/12/19	2.1	54.82	1	54.70	54.90	1.1	1,573	0.07%
2023/12/18	1.4	55.67	1	55.60	55.00	0.3	1,575	0.02%
2023/12/15	2.8	55.70	3	55.67	55.50	-0.3	1,576	-0.02%
2023/12/14	21.1	56.77	20	56.55	56.80	1.1	1,579	0.07%
2023/12/13	64.9	58.56	58.3	58.54	57.00	6.6	1,576	0.42%
2023/12/12	17.7	56.71	21	56.12	56.50	-3.3	1,494	-0.22%
2023/12/11	20.2	58.19	18.9	57.78	57.30	1.3	1,485	0.09%
2023/12/08	54.3	60.30	30.1	59.77	58.50	24.1	1,461	1.65%
2023/12/07	117.4	63.78	85.1	62.52	60.80	32.3	1,428	2.26%	大買/
2023/12/06	154.9	62.68	163	63.37	64.60	-8.1	1,304	-0.62%	大買/大賣/
2023/12/05	84.3	59.08	102.3	59.66	58.80	-18	1,153	-1.56%	大賣/
2023/12/04	21	56.01	12.2	56.53	55.10	8.8	1,014	0.87%
2023/12/01	0	54.30	4	54.48	54.50	-4	994	-0.40%
2023/11/30	5	55.24	17	55.02	54.80	-12	992	-1.21%
2023/11/29	27.1	54.74	26	54.74	54.00	1.1	987	0.11%
2023/11/28	1.1	52.69	1.1	52.67	52.70	-0.1	985	-0.01%
2023/11/27	4.4	52.61	7	52.57	51.70	-2.6	989	-0.26%
2023/11/24	3	53.33	11	53.41	53.30	-8	997	-0.80%
2023/11/22	10	54.38	7	54.26	54.70	3	991	0.30%
2023/11/21	38	55.95	35.1	55.77	54.60	2.9	985	0.29%
2023/11/20	13	55.16	10.1	55.71	54.40	2.9	958	0.30%
2023/11/17	15	54.04	13	54.02	54.00	2	945	0.21%
2023/11/16	42.3	55.91	42.1	55.55	54.50	0.2	940	0.02%
2023/11/15	48	55.46	51.1	55.71	54.20	-3.1	894	-0.35%
2023/11/14	43	56.21	31.3	56.24	55.80	11.7	844	1.39%
2023/11/13	39	56.42	29.3	56.45	57.60	9.7	824	1.18%
2023/11/10	76.2	55.11	81.5	54.68	54.70	-5.3	786	-0.67%
2023/11/09	99.3	56.31	159.1	56.34	57.40	-59.8	715	-8.36%	大賣/
2023/11/08	2.1	52.24	8.5	52.33	52.20	-6.4	582	-1.10%
2023/11/07	46	52.73	13.1	52.24	52.00	32.9	584	5.64%
2023/11/06	0.1	51.15	0.1	50.50	50.70	0	576	0.00%
2023/11/03	1.1	50.13	4	51.20	50.00	-2.9	596	-0.49%
2023/11/02	19	51.72	12.1	51.27	51.30	6.9	600	1.15%
2023/11/01	9	50.46	6	50.67	50.70	3	603	0.50%
2023/10/31	38	51.60	43.4	51.51	50.50	-5.4	619	-0.87%
2023/10/30	20.1	50.77	18.1	50.04	49.60	2.1	605	0.34%
2023/10/27	6.6	51.68	16	51.54	51.00	-9.4	630	-1.49%
2023/10/26	59.1	53.08	38	53.53	53.00	21.1	662	3.18%
2023/10/25	33	51.55	24	51.28	51.10	9	709	1.27%
2023/10/24	78.1	51.71	78	51.41	50.50	0	763	0.01%
2023/10/23	14	47.03	16	48.61	48.95	-2	844	-0.24%
2023/10/20	2	44.63	1.1	44.93	44.50	0.9	897	0.10%
2023/10/19	0	0.00	1	46.25	45.85	-1	925	-0.11%
2023/10/18	5.1	46.28	8	46.87	46.45	-2.9	947	-0.31%
2023/10/17	5	50.64	3	51.20	49.80	2	1,026	0.19%
2023/10/16	1	50.70	1	49.90	49.90	0	1,099	0.00%
2023/10/13	7.1	51.51	0	0.00	51.20	7.1	1,135	0.63%
2023/10/12	8	51.79	10.1	52.20	52.50	-2.1	1,174	-0.18%
2023/10/11	21	51.36	3	51.73	50.50	18	1,188	1.51%
2023/10/06	21	51.60	18	51.84	50.40	3	1,191	0.25%
2023/10/05	7	50.30	5	50.07	50.30	2	1,189	0.17%
2023/10/04	1	49.60	1	49.35	49.35	0	1,193	0.00%
2023/10/03	3	51.30	0	0.00	50.60	3	1,195	0.25%
2023/10/02	0	0.00	3	51.63	51.70	-3	1,201	-0.25%
2023/09/28	0	50.21	1.1	50.25	50.00	-1.1	1,212	-0.09%
2023/09/27	1	50.00	0	0.00	49.70	1	1,220	0.08%
2023/09/26	3	51.33	0	0.00	50.50	3	1,240	0.24%
2023/09/25	1	52.10	1	51.60	51.60	0	1,257	0.00%
2023/09/22	0	0.00	1	51.50	51.50	-1	1,266	-0.08%
2023/09/21	2	51.70	6	52.17	51.30	-4	1,273	-0.31%
2023/09/20	4	52.78	4.2	52.46	51.60	-0.2	1,274	-0.01%
2023/09/19	11	52.73	3	52.10	51.50	8	1,282	0.62%
2023/09/18	10	53.13	8.1	52.73	52.10	1.9	1,293	0.14%
2023/09/15	3	52.13	3.1	51.80	51.80	-0.1	1,292	0.00%
2023/09/14	0	0.00	2.3	50.97	51.50	-2.3	1,304	-0.18%
2023/09/13	1.3	49.64	1.3	50.09	50.20	0	1,325	0.00%
2023/09/12	2	49.60	0.1	50.20	49.55	1.9	1,393	0.13%
2023/09/11	3	51.67	2.1	51.63	50.20	0.9	1,433	0.06%
2023/09/08	1.1	52.33	0	0.00	51.60	1.1	1,458	0.08%
2023/09/07	1	52.10	1	51.40	51.90	0	1,517	0.00%
2023/09/06	0	0.00	3.5	52.32	51.90	-3.5	1,655	-0.21%
2023/09/05	0	0.00	1	52.70	52.70	-1	1,692	-0.06%
2023/09/04	2	51.80	1	51.40	51.80	1	1,703	0.06%
2023/09/01	10.2	53.08	12.6	53.47	53.40	-2.4	1,734	-0.14%
2023/08/31	4	50.63	4.1	50.77	51.00	-0.1	1,769	0.00%
2023/08/30	8	50.65	5.5	50.77	50.50	2.5	1,825	0.14%
2023/08/29	0.1	48.30	2.1	48.68	48.55	-2.1	1,874	-0.11%
2023/08/28	0.1	48.99	3.2	49.39	48.60	-3.1	1,895	-0.17%
2023/08/25	2.1	49.94	1	51.20	49.85	1.1	1,998	0.05%
2023/08/24	4	51.70	4	51.35	51.40	0	2,017	0.00%
2023/08/23	0	0.00	1	51.60	50.40	-1	2,027	-0.05%
2023/08/22	0.1	52.47	5	51.50	51.30	-4.9	2,035	-0.24%
2023/08/21	0	53.00	2	52.55	52.70	-2	2,032	-0.10%
2023/08/18	9	54.66	6.2	53.78	52.40	2.8	2,028	0.14%
2023/08/17	10	54.65	7	54.79	55.40	3	2,021	0.15%
2023/08/16	3	52.57	3	53.40	54.00	0	2,016	0.00%
2023/08/15	1	53.70	4.2	54.05	53.90	-3.2	2,007	-0.16%
2023/08/14	1	55.10	12.4	53.43	52.60	-11.4	2,003	-0.57%
2023/08/11	4.2	57.05	3	57.43	55.30	1.2	1,994	0.06%
2023/08/10	7.1	56.60	1	56.90	55.60	6.1	1,983	0.31%
2023/08/09	23.1	61.22	24	60.75	59.90	-0.9	1,972	-0.05%
2023/08/08	6	62.42	9	62.32	62.90	-3	1,949	-0.15%
2023/08/07	5.1	62.39	5	62.66	63.00	0.1	1,940	0.00%
2023/08/04	25	60.81	36.1	61.52	61.50	-11.1	1,925	-0.57%
2023/08/02	20.1	61.04	10	60.58	60.00	10.1	1,901	0.53%
2023/08/01	29.1	63.84	26	63.06	62.50	3.1	1,878	0.17%
2023/07/31	32.1	67.92	21	67.42	63.70	11	1,847	0.60%
2023/07/28	89	70.52	82.1	70.07	69.00	6.9	1,801	0.39%
2023/07/27	94	66.95	104.7	67.09	67.50	-10.6	1,690	-0.63%	大賣/
2023/07/26	94.1	65.54	78.8	66.13	68.10	15.3	1,608	0.95%
2023/07/25	42	61.86	61.9	62.61	62.90	-19.9	1,481	-1.34%
2023/07/24	9	54.68	19	52.85	57.20	-10	1,414	-0.70%
2023/07/21	2.5	53.76	28.5	52.81	52.00	-26	1,382	-1.88%
2023/07/20	86.1	60.39	69.7	60.35	55.40	16.5	1,359	1.21%
2023/07/19	28.6	62.54	60.6	62.66	63.70	-32.1	1,273	-2.52%
2023/07/18	36.6	61.08	58.2	61.86	58.10	-21.6	1,199	-1.80%
2023/07/17	49	60.53	22.4	60.76	60.50	26.6	1,163	2.28%
2023/07/14	6	57.08	9	57.69	58.10	-3	1,122	-0.27%
2023/07/13	4.5	56.74	13	56.75	55.30	-8.5	1,099	-0.77%
2023/07/12	2	55.70	10	55.80	55.00	-8	1,085	-0.74%
2023/07/11	0	0.00	0	55.20	54.50	0	1,078	0.00%
2023/07/10	2	54.70	1	55.10	54.60	1	1,076	0.10%
2023/07/07	3	53.93	5.1	54.26	54.00	-2.1	1,084	-0.19%
2023/07/06	23.1	55.66	15	54.97	55.50	8.1	1,078	0.75%
2023/07/05	0.1	57.40	34.1	56.89	56.80	-34	1,064	-3.19%
2023/07/04	27.1	58.34	31	58.23	58.30	-3.9	1,057	-0.37%
2023/07/03	8.2	58.59	9.2	58.71	57.50	-1	1,039	-0.09%
2023/06/30	2	56.40	3	55.83	55.80	-1	1,022	-0.10%
2023/06/29	14	57.83	2.1	56.74	56.70	11.9	1,020	1.16%
2023/06/28	3	56.47	2.5	56.47	55.70	0.5	1,012	0.05%
2023/06/27	7.1	56.51	4	57.49	56.10	3	1,011	0.30%
2023/06/26	12.1	59.52	7	58.47	58.40	5	1,006	0.50%
2023/06/21	20.1	60.72	5.2	60.79	60.50	14.9	990	1.51%
2023/06/20	16.2	60.86	8	60.75	59.90	8.2	976	0.84%
2023/06/19	30.2	62.55	13	62.52	61.20	17.2	962	1.78%
2023/06/16	78.2	61.88	56.2	62.98	63.60	21.9	945	2.32%
2023/06/15	60.6	60.59	27	60.19	59.70	33.6	879	3.83%
2023/06/14	6.1	58.60	19	58.73	58.90	-12.9	836	-1.55%
2023/06/13	89.3	61.88	93.3	61.47	59.80	-4	806	-0.49%
2023/06/12	167.1	60.26	123	60.58	60.00	44.1	742	5.94%	大買/大賣/
2023/06/09	25	56.50	63.3	57.14	58.00	-38.3	609	-6.29%
2023/06/08	4	52.35	9	52.02	52.80	-5	571	-0.88%
2023/06/07	40.6	54.53	38	54.20	53.30	2.6	557	0.46%
2023/06/06	51	53.02	46	53.16	53.50	5	518	0.97%
2023/06/05	74.6	52.56	44.8	52.74	52.00	29.8	459	6.49%
2023/06/02	34	50.52	50.7	51.13	53.20	-16.7	397	-4.20%
2023/06/01	24	48.48	42.2	48.61	48.40	-18.2	335	-5.41%
2023/05/31	139.5	48.37	114.1	48.52	49.00	25.4	313	8.12%	大買/大賣/
2023/05/30	12	45.71	17.8	46.19	46.45	-5.8	204	-2.83%
2023/05/29	11	40.79	12.1	41.50	42.25	-1.1	181	-0.58%
2023/05/26	6	39.60	5.1	39.96	38.45	0.9	176	0.52%
2023/05/25	0	0.00	2	38.25	38.30	-2	172	-1.16%
2023/05/18	0	0.00	3	36.98	37.00	-3	192	-1.56%
2023/05/17	2	36.47	0	0.00	36.65	2	191	1.05%
2023/05/16	1	36.15	1	36.30	36.50	0	192	0.00%
2023/05/15	0.1	36.40	0	0.00	36.50	0.1	193	0.03%
2023/05/12	1	36.85	1	36.55	37.05	0	194	0.00%
2023/05/11	2	37.18	0	0.00	37.10	2	195	1.02%
2023/05/08	0.1	38.15	1	38.85	38.80	-0.9	199	-0.48%
2023/05/04	0	0.00	2	38.38	38.65	-2	206	-0.97%
2023/05/03	0	38.68	0	0.00	38.15	0	209	0.00%
2023/05/02	0	38.80	0	0.00	38.90	0	215	0.00%
2023/04/28	1	38.20	1	38.50	38.30	0	242	0.00%
2023/04/26	1	37.15	1	37.00	37.20	0	260	0.00%
2023/04/24	0	0.00	0	38.20	38.25	0	285	0.00%
2023/04/21	2	38.08	0	0.00	38.00	2	291	0.69%
2023/04/20	1	39.95	1	39.95	39.50	0	289	0.00%
2023/04/19	0.1	42.10	2	41.65	41.00	-2	289	-0.68%
2023/04/18	0	0.00	0.1	40.55	40.65	-0.1	288	-0.04%
2023/04/17	0	0.00	0.3	40.60	40.60	-0.3	296	-0.10%
2023/04/14	8	42.86	0	42.48	41.45	8	303	2.64%
2023/04/13	3	42.02	7	41.96	42.10	-4	339	-1.18%
2023/04/12	36.1	42.07	32	41.84	42.40	4.1	337	1.21%
2023/04/11	2	40.55	3	40.75	39.95	-1	331	-0.30%
2023/04/10	0	0.00	0.1	40.73	40.85	-0.1	331	-0.02%
2023/04/07	0	40.25	1.1	40.15	40.45	-1.1	331	-0.33%
2023/04/06	3	41.40	7	40.67	40.35	-4	331	-1.21%
2023/03/31	0	39.63	0.4	39.85	39.70	-0.4	329	-0.11%
2023/03/30	2.1	39.56	0.8	39.68	39.40	1.3	329	0.39%
2023/03/29	1	38.80	1	39.05	38.75	0	326	0.01%
2023/03/28	2.1	39.08	1	38.65	38.75	1.1	348	0.31%
2023/03/27	0	38.60	3.1	38.06	38.70	-3	348	-0.87%
2023/03/24	1	38.30	3	37.97	37.85	-2	373	-0.53%
2023/03/23	0.1	38.00	0	0.00	37.60	0.1	547	0.02%
2023/03/22	2	37.70	1	37.70	37.55	1	579	0.17%
2023/03/21	2	37.65	1	37.85	37.60	1	579	0.17%
2023/03/20	2	37.22	3	36.62	36.55	-1	572	-0.17%
2023/03/17	0	36.77	0	0.00	36.15	0	574	0.00%
2023/03/16	0	36.62	0	0.00	36.00	0	575	0.00%
2023/03/15	0	36.74	0.2	36.40	36.50	-0.2	580	-0.03%
2023/03/14	2	36.60	2	37.03	36.35	0	590	0.00%
2023/03/13	0	37.33	0	0.00	36.30	0	602	0.01%
2023/03/10	0	37.03	2	36.43	36.25	-2	601	-0.33%
2023/03/09	1	37.20	1.1	37.47	37.15	-0.1	604	-0.01%
2023/03/08	1	37.61	3	37.67	37.60	-2	605	-0.33%
2023/03/07	0	37.58	0	0.00	37.40	0	604	0.00%
2023/03/06	0	37.58	0	0.00	37.25	0	608	0.00%
2023/03/03	0	37.95	0	0.00	37.10	0	619	0.00%
2023/03/01	0	37.71	0	0.00	37.00	0	627	0.00%
2023/02/24	1	37.00	5	37.60	37.00	-4	627	-0.64%
2023/02/23	6	37.49	5	37.54	37.50	1	618	0.16%
2023/02/22	0	38.40	1	36.65	36.75	-1	628	-0.16%
2023/02/21	0	37.55	0	0.00	37.10	0	636	0.00%
2023/02/20	0	38.20	1	36.80	36.85	-1	654	-0.15%
2023/02/17	3	36.85	0	0.00	37.00	3	655	0.46%
2023/02/16	15	38.52	9	38.63	36.60	6	654	0.92%
2023/02/15	0	38.68	0	0.00	36.65	0	638	0.00%
2023/02/14	0	37.45	1	36.50	36.60	-1	643	-0.16%
2023/02/13	0	0.00	1	36.30	36.70	-1	653	-0.15%
2023/02/10	3	35.99	3	36.13	36.00	0	702	0.00%
2023/02/09	0	37.13	2	36.95	36.75	-2	721	-0.28%
2023/02/08	0	37.40	0	0.00	37.50	0	721	0.00%
2023/02/07	2	37.65	1	37.80	37.40	1	724	0.14%
2023/02/06	0	37.65	20	37.63	37.65	-20	730	-2.74%
2023/02/03	0	37.25	2	37.35	37.35	-2	738	-0.27%
2023/02/02	1	37.70	15	37.97	37.90	-14	761	-1.84%
2023/02/01	2	37.90	0	0.00	37.25	2	792	0.25%
2023/01/31	0	37.48	0	0.00	37.75	0	890	0.00%
2023/01/30	14.4	37.67	33.3	37.55	37.60	-18.9	911	-2.07%
2023/01/17	10	36.42	10	36.19	36.10	0	893	0.00%
2023/01/16	27	36.68	32	36.60	36.70	-5	890	-0.56%
2023/01/13	39.2	37.16	41	36.44	35.65	-1.8	880	-0.20%
2023/01/12	1	35.75	1	35.95	35.50	0	888	0.00%
2023/01/11	4	36.54	2	36.05	35.90	2	890	0.22%
2023/01/09	2	36.30	3	35.85	36.05	-1	882	-0.11%
2023/01/05	3	37.42	3	36.67	36.05	0	880	0.00%
2023/01/04	4	36.31	5	36.33	36.45	-1	870	-0.11%
2023/01/03	43	37.32	46.5	37.32	36.40	-3.5	861	-0.40%
2022/12/30	1.1	35.02	1	35.15	34.80	0.1	822	0.01%
2022/12/29	4	35.25	11	35.49	35.05	-7	820	-0.85%
2022/12/28	17	35.47	6	35.33	34.50	11	814	1.35%
2022/12/27	1	36.25	0	0.00	35.80	1	812	0.12%
2022/12/26	2	36.88	4	36.01	36.00	-2	811	-0.25%
2022/12/23	1	35.45	4	36.02	36.15	-3	810	-0.37%
2022/12/22	0	0.00	3	35.92	35.90	-3	808	-0.37%
2022/12/21	10	36.35	9	35.93	35.75	1	806	0.12%
2022/12/20	17	36.81	22.2	37.59	35.55	-5.2	801	-0.65%
2022/12/19	31	36.34	1	36.10	36.10	30	778	3.85%
2022/12/16	34	37.80	40	37.93	37.20	-6	772	-0.78%
2022/12/15	248	39.94	208.7	40.10	39.20	39.3	739	5.31%	大買/大賣/
2022/12/14	5	37.22	11.4	37.75	38.30	-6.4	563	-1.13%
2022/12/13	1	35.65	1	34.90	34.85	0	529	0.00%
2022/12/09	1	37.19	1	35.70	35.25	0	526	0.00%
2022/12/08	0	0.00	4.3	35.94	36.00	-4.3	521	-0.82%
2022/12/07	9	36.81	5	36.58	36.00	4	520	0.77%
2022/12/06	8	36.88	6	36.72	36.35	2	514	0.39%
2022/12/05	9	37.72	11	37.15	36.25	-2	505	-0.40%
2022/12/02	2.1	35.70	0	0.00	35.55	2.1	485	0.43%
2022/12/01	2	36.20	2	35.75	35.85	0	483	0.00%
2022/11/30	0.3	35.50	1	35.30	35.30	-0.7	478	-0.15%
2022/11/29	0.1	35.70	0	0.00	35.00	0.1	477	0.02%
2022/11/28	34	35.21	34	34.91	35.70	0	475	0.01%
2022/11/25	20	35.45	19	35.58	34.60	1	470	0.21%
2022/11/24	1	34.15	0	0.00	34.40	1	459	0.22%
2022/11/23	3	35.03	2	35.33	34.35	1	457	0.22%
2022/11/22	1.1	34.31	2	34.20	34.30	-0.9	450	-0.20%
2022/11/21	0	35.20	2	34.83	34.80	-2	449	-0.44%
2022/11/18	17	36.80	17	36.48	35.20	0	446	0.00%
2022/11/17	1	35.90	1	35.00	35.20	0	428	0.00%
2022/11/16	3	35.72	6	35.49	35.75	-3	419	-0.71%
2022/11/15	0	0.00	1.1	32.80	33.00	-1.1	401	-0.28%
2022/11/14	2	33.20	0	0.00	33.30	2	399	0.50%
2022/11/11	3	34.20	2	33.55	33.10	1	398	0.25%
2022/11/10	0.2	33.40	2	32.95	33.65	-1.8	395	-0.46%
2022/11/09	2.2	34.26	5	33.86	33.80	-2.8	392	-0.71%
2022/11/08	59.1	38.05	52.1	37.24	34.55	7.1	382	1.84%
2022/11/07	13	34.95	23	35.72	35.90	-10	332	-3.00%
2022/11/04	1	32.65	2.1	32.50	32.65	-1.1	312	-0.34%
2022/11/03	2	33.10	0	0.00	32.80	2	312	0.64%
2022/11/02	6	33.31	2	33.30	32.65	4	311	1.28%
2022/11/01	4	34.46	5	34.49	34.05	-1	304	-0.33%
2022/10/31	25	34.53	31.2	34.43	33.70	-6.2	295	-2.10%
2022/10/28	43	34.44	55	34.33	34.25	-12	271	-4.42%
2022/10/27	166.4	35.29	138.6	35.56	34.65	27.9	235	11.82%	大買/大賣/
2022/10/26	18	32.32	18	32.97	33.15	0	135	0.00%
2022/10/25	4	31.33	5.2	30.86	30.15	-1.2	121	-0.95%
2022/10/24	0	0.00	0	30.00	29.25	0	119	0.00%
2022/10/21	3.2	30.24	4.1	31.06	29.35	-0.9	121	-0.77%
2022/10/20	30	32.50	25	32.72	32.05	5	116	4.29%
2022/10/17	0.1	28.60	0	0.00	28.30	0.1	85	0.06%
2022/10/13	0	26.40	0	0.00	26.40	0	115	0.00%
2022/10/11	0.5	28.51	0	0.00	28.50	0.5	121	0.41%
2022/10/07	0	30.75	0	0.00	30.10	0	120	0.00%
2022/10/06	0.7	30.63	0	0.00	30.45	0.7	120	0.58%
2022/10/05	0.1	30.90	0	0.00	30.50	0.1	120	0.11%
2022/10/03	0	30.35	0	0.00	30.05	0	120	0.00%
2022/09/28	0	31.55	0	0.00	29.65	0	119	0.00%
2022/09/26	0	32.60	0	0.00	32.70	0	120	0.00%
2022/09/23	0	35.00	0	0.00	34.20	0	121	0.00%
2022/09/16	1	36.00	0	0.00	35.50	1	122	0.82%
2022/09/14	0.1	36.25	0	35.70	36.30	0.1	124	0.05%
2022/09/13	0	36.70	0	36.75	36.70	0	124	0.00%
2022/09/12	1	37.49	0	0.00	36.20	1	125	0.80%
2022/09/08	0.1	34.50	0	0.00	34.70	0.1	126	0.10%
2022/09/02	0	37.00	0	0.00	36.30	0	127	0.00%
2022/09/01	0.1	36.78	0	0.00	36.40	0.1	126	0.11%
2022/08/30	0	0.00	0.1	39.33	36.65	-0.1	127	-0.06%
2022/08/29	0.1	36.89	0	0.00	36.60	0.1	128	0.11%
2022/08/26	0.1	37.75	0.1	37.70	37.60	0	127	0.02%
2022/08/22	0	37.40	0	0.00	37.30	0	127	0.00%
2022/08/19	0	37.30	1.8	37.24	37.30	-1.8	126	-1.42%
2022/08/18	0	37.45	0.1	37.54	37.35	-0.1	126	-0.08%
2022/08/17	0.1	37.65	0.4	37.30	37.60	-0.3	126	-0.21%
2022/08/15	0	0.00	1	37.60	38.00	-1	123	-0.81%
2022/08/10	0	0.00	5	36.46	37.30	-5	120	-4.16%
2022/08/09	7	38.83	2	37.98	37.90	5	118	4.21%
2022/08/08	0	0.00	2	36.85	37.10	-2	115	-1.73%
2022/08/05	1	36.40	0	0.00	37.10	1	114	0.87%
2022/08/04	1	37.40	1	36.30	36.50	0	114	0.00%
2022/08/01	5	38.04	2	37.18	37.50	3	111	2.68%
2022/07/29	1	37.90	21.1	39.04	39.90	-20.1	100	-20.04%
2022/07/28	1.2	37.25	0	0.00	36.30	1.2	92	1.29%
2022/07/27	5	35.70	5	36.10	37.50	0	90	0.00%
2022/07/26	7	35.50	1.1	36.48	36.35	5.9	88	6.71%
2022/07/22	1	38.35	1	37.70	37.70	0	84	0.00%
2022/07/21	27	39.73	28.1	39.20	38.75	-1.1	83	-1.36%
2022/07/20	2	37.65	4	37.90	38.00	-2	60	-3.28%
2022/07/19	2	34.50	1	34.55	34.55	1	55	1.80%
2022/07/18	0	33.85	0	0.00	31.45	0	50	0.00%
2022/07/13	1	30.65	0	0.00	30.40	1	53	1.86%
2022/07/12	1	33.05	0.2	33.40	32.15	0.8	58	1.44%
2022/07/11	0.2	33.31	0	0.00	33.40	0.2	58	0.31%
2022/07/08	1.1	34.32	0	0.00	33.80	1.1	59	1.86%
2022/07/07	1.2	32.90	0	0.00	33.00	1.2	59	2.06%
2022/07/06	0	32.90	0	0.00	32.30	0	59	0.03%
2022/07/05	0	32.80	0	0.00	32.15	0	60	0.03%
2022/07/04	0	0.00	0.1	31.20	31.15	-0.1	62	-0.16%
2022/07/01	0	31.85	0	0.00	30.70	0	63	0.02%
2022/06/30	2.1	33.44	0.9	33.17	33.10	1.2	63	1.82%
2022/06/29	2	33.40	1.1	33.78	34.00	0.9	62	1.43%
2022/06/23	0	34.35	0	33.45	33.15	0	73	-0.02%
2022/06/22	1.1	34.92	1	35.45	33.55	0.1	75	0.13%
2022/06/20	1	35.00	0	0.00	35.00	1	74	1.34%
2022/06/14	1	39.10	1	38.90	39.00	0	74	0.00%
2022/06/10	0	40.45	0	0.00	40.90	0	74	0.00%
2022/06/07	0	41.00	1	41.30	40.60	-1	82	-1.19%
2022/06/02	0	40.20	0	0.00	40.10	0	83	0.00%
2022/05/31	0	0.00	1	39.90	39.90	-1	85	-1.17%
2022/05/30	0.1	39.70	0	39.80	39.80	0.1	86	0.06%
2022/05/27	0.1	39.45	0	0.00	39.45	0.1	88	0.14%
2022/05/26	0.1	39.15	0	0.00	39.40	0.1	100	0.10%
2022/05/24	0	0.00	2	39.25	39.25	-2	101	-1.96%
2022/05/20	0	39.95	0	39.70	39.40	0	105	0.02%
2022/05/11	2	41.63	0	0.00	40.10	2	115	1.73%
2022/05/09	0	0.00	2	40.05	39.60	-2	135	-1.47%
2022/05/05	1	40.90	0	0.00	40.80	1	153	0.65%
2022/04/29	0	41.85	0	0.00	41.10	0	157	0.00%
2022/04/28	0	0.00	1	41.05	41.25	-1	159	-0.63%
2022/04/27	1	41.20	3	40.55	41.10	-2	159	-1.25%
2022/04/25	1	40.90	1	41.40	41.40	0	158	0.00%
2022/04/21	1	44.10	2	43.85	43.50	-1	158	-0.63%
2022/04/19	2.1	45.46	2	44.43	44.45	0.1	160	0.05%
2022/04/18	4	45.10	3	44.66	44.55	1	160	0.62%
2022/04/15	0	43.23	0	0.00	43.10	0	158	0.01%
2022/04/14	1	44.20	1	44.65	43.90	0	164	0.00%
2022/04/13	0	0.00	0.1	44.00	44.10	-0.1	167	-0.06%
2022/04/12	1.1	42.99	0	0.00	43.00	1.1	177	0.59%
2022/04/11	1	43.75	1	44.75	44.00	0	181	0.00%
2022/04/08	0.1	44.00	0	43.75	44.40	0	185	0.03%
2022/04/07	0	0.00	1	43.50	43.75	-1	189	-0.53%
2022/04/06	0	44.65	0.1	44.75	44.35	-0.1	197	-0.03%
2022/04/01	0	44.60	1	44.30	44.50	-1	209	-0.48%
2022/03/30	0	0.00	1.1	44.62	44.60	-1.1	273	-0.41%
2022/03/29	2	45.00	0	0.00	44.35	2	405	0.49%
2022/03/28	3	44.98	2	45.10	44.40	1	472	0.21%
2022/03/25	1	43.70	1	44.05	43.60	0	467	0.00%
2022/03/24	0	43.90	0	0.00	43.75	0	475	0.00%
2022/03/23	0	44.26	1	43.90	43.65	-1	477	-0.21%
2022/03/22	1	43.65	1	42.80	43.65	0	481	0.00%
2022/03/21	0	43.80	0	0.00	43.75	0	481	0.00%
2022/03/17	0	47.00	0	0.00	43.90	0	495	0.00%
2022/03/16	2	43.32	2	43.20	43.10	0	508	0.00%
2022/03/15	0	43.97	1	43.10	43.05	-1	514	-0.19%
2022/03/14	0	44.46	0	0.00	43.60	0	519	0.00%
2022/03/11	0	0.00	2	43.60	43.60	-2	529	-0.38%
2022/03/10	7	45.22	9	45.09	44.05	-2	537	-0.37%
2022/03/09	2	42.90	4	43.10	43.00	-2	536	-0.37%
2022/03/08	2	43.00	4	42.81	42.15	-2	541	-0.37%
2022/03/04	1	44.55	0	0.00	44.55	1	558	0.18%
2022/03/01	7	46.56	5	47.11	46.10	2	586	0.34%
2022/02/25	0	0.00	1	43.25	43.30	-1	579	-0.17%
2022/02/23	0	0.00	5	44.47	44.65	-5	582	-0.86%
2022/02/22	2	43.70	20	43.80	43.65	-18	587	-3.06%
2022/02/21	1	45.50	0	0.00	45.00	1	588	0.17%
2022/02/18	2	46.05	1	45.50	46.00	1	593	0.17%
2022/02/17	0	0.00	0	46.60	46.20	0	599	0.00%
2022/02/16	1.1	47.35	2	47.00	46.60	-0.9	606	-0.15%
2022/02/15	0	46.45	0	0.00	46.00	0	616	0.00%
2022/02/14	0	0.00	3	45.27	45.60	-3	628	-0.48%
2022/02/11	4	46.26	5	46.47	46.55	-1	651	-0.15%
2022/02/10	7	46.70	8	46.48	46.20	-1	700	-0.14%
2022/02/09	24.1	47.69	11	46.77	46.50	13.1	748	1.75%
2022/02/08	2	45.43	6	46.78	47.85	-4	768	-0.52%
2022/01/24	2	42.85	0	0.00	43.00	2	768	0.26%
2022/01/21	0	0.00	3	45.70	45.45	-3	773	-0.39%
2022/01/20	1	46.10	0	0.00	46.50	1	780	0.13%
2022/01/19	0	46.35	0	0.00	46.40	0	788	0.00%
2022/01/17	1	46.60	1	46.60	46.90	0	839	0.00%
2022/01/14	4	46.30	0	0.00	46.05	4	868	0.46%
2022/01/13	1	46.45	0	0.00	47.05	1	953	0.10%
2022/01/12	1	46.50	3	46.58	46.40	-2	972	-0.21%
2022/01/11	5.1	47.09	16	46.73	46.50	-10.9	1,024	-1.07%
2022/01/10	3	46.92	2	47.35	47.15	1	1,061	0.09%
2022/01/07	3	47.88	2	48.23	48.00	1	1,063	0.09%
2022/01/06	4	49.09	2.1	49.04	49.05	1.9	1,067	0.18%
2022/01/05	13	50.03	14	50.35	49.15	-1	1,067	-0.10%
2022/01/04	8.2	50.15	5	50.10	49.75	3.2	1,070	0.30%
2022/01/03	8	49.64	4	49.28	49.00	4	1,086	0.37%
2021/12/30	1	49.70	12	49.88	50.00	-11	1,091	-1.01%
2021/12/29	8	50.83	11	50.76	50.70	-3	1,087	-0.28%
2021/12/28	22	52.04	16	52.08	51.80	6	1,079	0.56%
2021/12/27	11.5	51.49	11.1	51.78	51.00	0.4	1,067	0.04%
2021/12/24	58.8	55.74	38.1	55.59	53.60	20.6	1,051	1.96%
2021/12/23	125.3	56.83	79.1	57.15	58.40	46.2	1,006	4.59%	大買/
2021/12/22	39	52.27	57.4	52.62	53.90	-18.4	875	-2.10%
2021/12/21	4	48.65	6	49.10	49.05	-2	806	-0.25%
2021/12/20	17	49.02	10	49.13	48.70	7	803	0.87%
2021/12/17	4.1	47.96	7	47.80	47.60	-2.9	794	-0.37%
2021/12/16	9	49.31	12	49.27	48.90	-3	792	-0.38%
2021/12/15	1	48.55	8.1	48.64	48.35	-7.1	788	-0.90%
2021/12/14	2.1	47.70	0	0.00	48.00	2.1	786	0.27%
2021/12/13	37	49.43	41	49.43	49.00	-4	782	-0.51%
2021/12/10	31	49.35	21.2	49.52	48.00	9.8	771	1.27%
2021/12/09	10	49.12	13	49.37	48.80	-3	758	-0.40%
2021/12/08	25.2	49.22	23	49.38	48.80	2.2	752	0.29%
2021/12/07	8.2	49.70	12	49.12	49.10	-3.8	746	-0.51%
2021/12/06	6	46.70	5	46.49	49.00	1	738	0.14%
2021/12/03	7.6	48.50	2	48.80	48.15	5.6	733	0.76%
2021/12/02	28	48.11	27	48.38	48.15	1	731	0.14%
2021/12/01	6	48.06	4	48.41	48.15	2	742	0.27%
2021/11/30	2	48.63	8	48.89	48.35	-6	739	-0.81%
2021/11/29	0	46.90	0	45.85	46.75	0	725	0.00%
2021/11/26	9	49.52	14	47.96	47.55	-5	728	-0.69%
2021/11/25	30	49.59	33	49.35	49.70	-3	718	-0.42%
2021/11/24	30	48.28	19	48.16	47.85	11	701	1.57%
2021/11/23	0.1	47.00	0	0.00	47.05	0.1	697	0.01%
2021/11/22	2	47.58	8	47.36	47.70	-6	696	-0.86%
2021/11/19	12	47.45	17	47.63	47.25	-5	699	-0.71%
2021/11/18	2	47.60	1	47.80	47.00	1	701	0.14%
2021/11/17	1	47.30	8	47.42	47.75	-7	699	-1.00%
2021/11/16	5	48.93	10	48.73	48.00	-5	692	-0.72%
2021/11/15	17	49.81	14	49.33	49.15	3	687	0.44%
2021/11/12	19	50.23	12	50.25	49.70	7	683	1.02%
2021/11/11	9	50.57	45	49.94	49.15	-36	674	-5.34%
2021/11/10	68	51.47	61.2	51.71	50.40	6.9	663	1.04%
2021/11/09	102.2	52.93	83.2	53.36	52.10	19	641	2.96%	大買/
2021/11/08	66	50.47	46	50.45	51.00	20	590	3.39%
2021/11/05	66	47.77	54	47.86	48.10	12	544	2.21%
2021/11/04	0	0.00	1	45.30	45.00	-1	510	-0.20%
2021/11/03	3	45.07	3.2	45.34	44.85	-0.2	517	-0.03%
2021/11/02	0	0.00	6	44.48	44.10	-6	526	-1.14%
2021/11/01	5	46.66	3	46.20	46.70	2	519	0.38%
2021/10/29	5	45.80	7	46.00	46.00	-2	515	-0.39%
2021/10/28	5	45.07	9	44.80	45.10	-4	508	-0.79%
2021/10/27	13	45.56	14.1	46.07	46.25	-1.1	505	-0.21%
2021/10/26	21	50.11	11	49.53	45.10	10	500	2.00%
2021/10/25	6	49.72	12	49.86	49.90	-6	466	-1.29%
2021/10/22	32	51.47	30	51.32	51.50	2	473	0.42%
2021/10/21	34	51.89	55.1	52.38	53.40	-21.1	502	-4.20%
2021/10/20	27	48.46	31.1	48.58	48.60	-4.1	426	-0.95%
2021/10/19	99.1	49.09	82.1	48.90	46.95	17.1	408	4.17%
2021/10/18	9.1	45.44	9.2	45.84	46.50	-0.1	361	-0.02%
2021/10/15	1	42.30	0	0.00	42.30	1	324	0.31%
2021/10/14	5.1	42.20	7.2	42.42	42.00	-2.1	320	-0.65%
2021/10/13	2	40.80	2.2	40.74	40.95	-0.1	312	-0.05%
2021/10/12	7	43.19	6	42.59	41.40	1	310	0.32%
2021/10/08	19	42.72	17	42.56	41.15	2	299	0.67%
2021/10/07	8	40.89	4.1	40.90	40.90	3.9	280	1.39%
2021/10/05	0.1	35.00	2	36.00	36.40	-1.9	275	-0.69%
2021/10/04	1	36.75	1	36.80	35.40	0	275	0.00%
2021/10/01	0	0.00	1	36.80	37.00	-1	275	-0.36%
2021/09/30	0	0.00	2	38.10	38.90	-2	275	-0.73%
2021/09/29	0	0.00	0	38.60	38.65	0	278	-0.01%
2021/09/28	0	0.00	1.2	39.79	39.90	-1.2	287	-0.42%
2021/09/27	1	40.00	0	0.00	40.00	1	290	0.34%
2021/09/24	0	0.00	0	40.70	40.35	0	294	-0.01%
2021/09/23	1	40.15	1	40.55	40.10	0	296	0.00%
2021/09/22	1	40.15	0	41.35	40.10	1	300	0.33%
2021/09/10	1	43.30	1	43.30	43.30	0	335	0.00%
2021/09/08	3	42.58	2	42.10	42.25	1	342	0.29%
2021/09/07	2	45.32	4	44.29	44.00	-2	341	-0.58%
2021/09/06	3.1	47.85	3	45.62	44.65	0.1	345	0.03%
2021/09/01	3	47.90	3	48.02	47.00	0	348	0.00%
2021/08/31	0	46.84	1	46.90	47.00	-1	352	-0.28%
2021/08/27	0	0.00	1	46.15	46.50	-1	357	-0.28%
2021/08/26	0	46.40	2	46.33	46.35	-2	362	-0.55%
2021/08/25	0	0.00	2	46.43	46.40	-2	397	-0.50%
2021/08/24	3	46.13	1	45.10	45.10	2	404	0.49%
2021/08/20	0	0.00	6	42.15	42.00	-6	401	-1.49%
2021/08/16	1	43.30	1	43.65	43.60	0	415	0.00%
2021/08/13	1	45.00	0	0.00	45.00	1	421	0.24%
2021/08/12	1	44.80	1	45.15	45.50	0	428	0.00%
2021/08/11	6	46.00	1	45.55	44.65	5	438	1.14%
2021/08/10	9	48.67	6	46.39	46.50	3	447	0.67%
2021/08/09	10	48.81	10	48.15	47.15	0	455	0.00%
2021/08/06	7	48.73	3	47.67	47.15	4	457	0.87%
2021/08/05	0	46.61	0	0.00	46.25	0	460	0.00%
2021/08/03	1	47.20	0	0.00	47.00	1	485	0.21%
2021/08/02	1	48.15	1	48.46	47.15	0	505	-0.01%
2021/07/30	0	46.80	0	0.00	46.50	0	509	0.00%
2021/07/29	2	48.26	6	47.47	47.45	-4	518	-0.78%
2021/07/28	2.1	48.48	5	47.22	46.95	-2.9	529	-0.55%
2021/07/27	44.1	53.42	28.8	52.20	50.50	15.3	523	2.93%
2021/07/26	2	48.45	4	48.06	49.75	-2	476	-0.42%
2021/07/23	1	45.20	4	45.64	45.25	-3	473	-0.63%
2021/07/22	0	0.00	1.1	44.74	44.40	-1.1	482	-0.23%
2021/07/19	1	47.15	2	47.53	47.15	-1	588	-0.17%
2021/07/16	1	47.00	1.1	47.09	47.85	-0.1	608	-0.02%
2021/07/15	1	46.30	0	0.00	47.05	1	620	0.16%
2021/07/14	0.1	46.00	0	0.00	45.85	0.1	637	0.02%
2021/07/13	0	0.00	1	48.05	47.25	-1	664	-0.15%
2021/07/12	0	0.00	0.1	48.90	48.95	-0.1	687	-0.01%
2021/07/06	0	50.20	1	50.70	49.90	-1	842	-0.12%
2021/07/05	1	52.10	1	51.70	51.70	0	860	0.00%
2021/07/02	0.4	48.38	0.1	47.90	49.50	0.3	929	0.03%
2021/07/01	2	48.65	3	49.20	48.30	-1	1,003	-0.10%
2021/06/30	1	50.10	2	49.25	49.30	-1	1,095	-0.09%
2021/06/29	0	49.79	1.2	49.30	49.50	-1.2	1,276	-0.09%
2021/06/28	2.1	50.05	5	50.04	50.20	-2.9	1,331	-0.21%
2021/06/25	1	52.79	0	0.00	51.10	1	1,338	0.08%
2021/06/24	8	52.65	2	51.80	52.70	6	1,340	0.45%
2021/06/23	0	0.00	3	50.80	50.40	-3	1,340	-0.22%
2021/06/22	0	49.50	3	49.77	49.20	-3	1,345	-0.22%
2021/06/21	0	50.80	1	50.50	50.20	-1	1,360	-0.07%
2021/06/18	2	53.40	10	52.30	52.90	-8	1,380	-0.58%
2021/06/17	4	52.38	2	52.20	52.60	2	1,392	0.14%
2021/06/16	5	52.36	1	51.80	52.10	4	1,444	0.28%
2021/06/15	1	53.20	4	52.95	53.30	-3	1,468	-0.20%
2021/06/11	4	51.88	0	0.00	51.90	4	1,481	0.27%
2021/06/10	1.1	52.92	2.2	54.77	52.70	-1.1	1,523	-0.07%
2021/06/08	2.1	53.71	1	52.10	52.10	1.1	1,624	0.07%
2021/06/07	0	50.90	1	51.30	51.30	-1	1,680	-0.06%
2021/06/04	2	52.75	0	0.00	52.80	2	1,739	0.11%
2021/06/03	4	54.63	5	54.34	54.50	-1	1,781	-0.06%
2021/06/02	17	56.89	10	56.26	53.80	7	1,807	0.39%
2021/05/31	0	52.80	0	0.00	51.60	0	1,965	0.00%
2021/05/27	0	0.00	6	51.65	51.50	-6	2,033	-0.30%
2021/05/26	0	0.00	1	52.00	51.70	-1	2,071	-0.05%
2021/05/25	2	52.00	2	51.30	51.20	0	2,156	0.00%
2021/05/24	1	49.50	2	48.55	49.70	-1	2,252	-0.04%
2021/05/21	1	49.75	2	50.05	50.20	-1	2,363	-0.04%
2021/05/20	3	48.60	2	48.20	48.80	1	2,373	0.04%
2021/05/19	1.1	49.45	0	0.00	49.95	1.1	2,430	0.05%
2021/05/18	4.1	43.59	6	43.60	46.75	-1.9	2,424	-0.08%
2021/05/17	3	43.57	2.1	43.96	42.50	0.9	2,420	0.04%
2021/05/14	2	50.49	4	48.68	47.20	-2	2,427	-0.08%
2021/05/13	7	49.30	10.5	49.65	51.40	-3.5	2,444	-0.14%
2021/05/12	6	52.83	12.1	52.16	50.90	-6	2,472	-0.24%
2021/05/11	4	59.92	9	58.56	56.40	-5	2,557	-0.19%
2021/05/10	17.1	62.86	18.1	62.85	62.60	-1	2,606	-0.04%
2021/05/07	1	57.40	2	58.95	60.50	-1	2,658	-0.04%
2021/05/06	0	58.39	0	0.00	56.70	0	2,661	0.00%
2021/05/05	10	58.14	11	58.67	58.00	-1	2,668	-0.04%
2021/05/04	4	59.08	4	57.50	56.00	0	2,718	0.00%
2021/05/03	4.1	63.14	12	62.30	59.20	-7.9	2,760	-0.29%
2021/04/29	2	63.90	4	64.65	63.80	-2	2,811	-0.07%
2021/04/28	1.1	65.04	5	65.06	64.60	-3.9	2,840	-0.14%
2021/04/27	13.4	66.46	4	65.95	65.10	9.4	2,869	0.33%
2021/04/26	26	67.96	24	67.62	65.60	2	2,881	0.07%
2021/04/23	29	66.10	33.2	65.87	66.30	-4.2	2,875	-0.14%
2021/04/22	6.3	65.24	19.1	65.64	62.20	-12.8	2,913	-0.44%
2021/04/21	10	68.79	7.1	67.68	67.30	2.9	2,956	0.10%
2021/04/20	8	67.74	11.4	67.42	67.70	-3.4	3,013	-0.11%
2021/04/19	30.3	68.82	18	68.84	68.70	12.2	3,064	0.40%
2021/04/16	19.1	75.05	19	74.36	74.00	0.1	3,095	0.00%
2021/04/15	9.2	74.97	11.1	74.11	73.50	-1.9	3,204	-0.06%
2021/04/14	48	75.40	46.4	75.74	73.90	1.6	3,325	0.05%
2021/04/13	17.1	76.21	11.3	75.25	73.50	5.8	3,341	0.17%
2021/04/12	44.2	77.43	44.1	78.24	77.10	0.1	3,328	0.00%
2021/04/09	8	74.92	7	74.58	74.00	1	3,291	0.03%
2021/04/08	30.4	77.52	31.2	77.68	75.20	-0.8	3,273	-0.02%
2021/04/07	42.3	85.01	41.1	85.05	83.30	1.2	3,200	0.04%
2021/04/06	80.9	85.08	94.9	85.18	82.50	-13.9	3,132	-0.44%
2021/04/01	118.3	83.44	86.2	83.59	80.00	32.2	3,049	1.06%	大買/
2021/03/31	9	77.04	28.7	77.34	78.40	-19.7	2,875	-0.68%
2021/03/30	3.3	70.67	4	70.40	71.30	-0.7	2,823	-0.02%
2021/03/29	5.1	70.32	20	70.16	70.40	-14.9	2,821	-0.53%
2021/03/26	5	70.00	0	0.00	70.00	5	2,842	0.18%
2021/03/25	2	69.15	3	68.47	70.00	-1	3,088	-0.03%
2021/03/24	15.2	70.09	15	69.85	69.00	0.2	3,157	0.01%
2021/03/23	25.2	70.92	12	69.52	69.00	13.2	3,171	0.42%
2021/03/22	5.2	72.34	3	72.60	71.90	2.2	3,422	0.06%
2021/03/19	42	73.41	50.2	73.46	72.50	-8.1	3,653	-0.22%
2021/03/18	25	72.79	18	73.02	71.60	7	3,663	0.19%
2021/03/17	8.1	71.09	12	71.73	71.00	-3.9	3,825	-0.10%
2021/03/16	37.3	72.62	30.1	71.63	71.80	7.2	4,097	0.17%
2021/03/15	29	75.70	32.1	75.69	75.00	-3.1	4,077	-0.08%
2021/03/12	25.1	74.59	22	74.70	73.80	3.1	4,040	0.08%
2021/03/11	48.1	74.78	51	74.49	73.80	-2.9	4,004	-0.07%
2021/03/10	42.2	75.18	36	73.50	72.60	6.2	3,959	0.16%
2021/03/09	22	73.13	29.2	72.58	73.00	-7.2	3,900	-0.19%
2021/03/08	20	72.63	23.1	72.26	70.60	-3.1	3,865	-0.08%
2021/03/05	15.1	72.58	16.1	71.80	70.60	-1	3,841	-0.03%
2021/03/04	70	75.73	74.2	75.91	72.60	-4.2	3,802	-0.11%
2021/03/03	7	71.97	6	71.28	71.50	1	3,667	0.03%
2021/03/02	27.2	74.64	24	74.04	72.00	3.2	3,663	0.09%
2021/02/26	23.2	70.26	45.1	70.19	73.00	-22	3,678	-0.60%
2021/02/25	53.5	75.22	40.1	74.49	71.00	13.4	3,713	0.36%
2021/02/24	54.1	73.73	70	72.80	72.50	-15.9	3,668	-0.43%
2021/02/23	104.6	77.14	86.4	76.27	74.00	18.2	3,914	0.46%	大買/
2021/02/22	8	80.40	6.1	80.40	80.40	1.9	3,854	0.05%
2021/02/19	25	72.84	20	72.78	73.10	5	3,874	0.13%
2021/02/18	4	66.50	1	66.50	66.50	3	3,822	0.08%
2021/02/17	2	60.50	2.1	60.50	60.50	-0.1	3,850	0.00%
2021/02/05	2	55.30	6.1	55.06	55.00	-4.1	3,867	-0.10%
2021/02/04	24.1	56.32	30	56.08	55.50	-5.9	3,851	-0.15%
2021/02/03	79.1	58.70	91	57.69	55.10	-11.9	3,833	-0.31%
2021/02/02	95	53.75	87	53.04	56.00	8	3,809	0.21%
2021/02/01	20	58.30	18	58.39	56.30	2	3,755	0.05%
2021/01/29	11	59.88	21.1	60.68	62.50	-10.1	3,723	-0.27%
2021/01/28	3	57.23	3	56.97	56.90	0	3,651	0.00%
2021/01/27	1	59.83	4	58.35	59.10	-3	3,639	-0.08%
2021/01/26	29	61.11	16	58.41	59.40	13	3,620	0.36%
2021/01/25	30.1	57.25	23.1	57.39	60.90	7.1	3,556	0.20%
2021/01/22	32.1	55.20	41.1	54.79	55.40	-9	3,502	-0.26%
2021/01/21	16	60.67	20	59.69	59.50	-4	3,441	-0.12%
2021/01/20	9.1	62.61	10	62.31	60.10	-1	3,411	-0.03%
2021/01/19	13.2	68.05	13	67.22	66.70	0.2	3,370	0.00%
2021/01/18	22	69.30	6	68.78	67.50	16	3,343	0.48%
2021/01/15	42	76.10	35.1	76.12	73.80	6.9	3,302	0.21%
2021/01/14	8	72.28	17.1	71.30	73.70	-9.1	3,234	-0.28%
2021/01/13	51	69.20	63	67.22	67.00	-12	3,171	-0.38%
2021/01/12	26.2	69.76	22	70.65	68.00	4.2	3,102	0.13%
2021/01/11	44.1	78.19	26	77.30	75.50	18.1	3,032	0.60%
2021/01/08	65.6	83.19	73	82.91	78.80	-7.4	2,971	-0.25%
2021/01/07	118.2	75.36	119	75.44	78.90	-0.8	2,835	-0.03%	大買/大賣/
2021/01/06	88.2	81.41	67	77.76	74.00	21.2	2,695	0.78%
2021/01/05	0	0.00	3	86.27	82.20	-3	2,617	-0.11%
2021/01/04	0	0.00	8.2	91.06	91.00	-8.2	2,605	-0.31%
2020/12/31	0.1	82.30	1.1	83.24	82.90	-1	2,588	-0.04%
2020/12/30	1	82.70	0	0.00	83.30	1	2,583	0.04%
2020/12/29	1	81.70	1	81.70	81.50	0	2,578	0.00%
2020/12/28	11	85.02	3.1	85.47	85.50	7.9	2,568	0.31%
2020/12/25	5.1	78.96	1	79.00	79.70	4.1	2,554	0.16%
2020/12/24	0	0.00	2	82.80	82.60	-2	2,544	-0.08%
2020/12/23	0	80.50	3.1	81.00	82.90	-3.1	2,538	-0.12%
2020/12/22	0.1	76.60	30	79.06	77.30	-29.9	2,530	-1.18%
2020/12/21	370.3	89.89	350	89.54	85.10	20.3	2,502	0.81%	大買/大賣/
2020/12/18	53	85.44	24	85.74	86.10	29	2,249	1.29%
2020/12/17	6	78.30	35	78.30	78.30	-29	2,167	-1.34%
2020/12/16	382.1	71.90	371	71.87	71.20	11.1	2,136	0.52%	大買/大賣/
2020/12/15	230	66.99	234	67.10	68.90	-4	1,859	-0.22%	大買/大賣/
2020/12/14	5	61.58	19	62.22	62.70	-14	1,610	-0.87%
2020/12/11	155	61.15	145	60.92	57.00	10	1,546	0.65%	大買/大賣/
2020/12/10	146	60.57	110.5	60.64	63.20	35.5	1,357	2.62%	大買/大賣/
2020/12/09	4	59.60	3.1	60.75	57.50	0.9	1,065	0.08%
2020/12/08	1	62.80	1	63.70	63.80	0	1,042	0.00%
2020/12/07	0	0.00	8.5	58.60	58.00	-8.5	1,025	-0.83%
2020/12/04	1	53.30	8.3	56.29	53.30	-7.3	1,000	-0.73%
2020/12/03	0	0.00	2	52.05	51.30	-2	983	-0.20%
2020/12/01	1	53.90	1.1	52.58	51.90	-0.1	976	-0.01%
2020/11/30	0	0.00	3	50.30	51.90	-3	974	-0.31%
2020/11/27	2	49.48	15	49.25	49.25	-13	980	-1.32%
2020/11/26	0	52.00	6.6	53.07	53.20	-6.6	958	-0.69%
2020/11/25	20	56.06	21	57.59	55.00	-1	938	-0.11%
2020/11/24	17.1	56.18	17.1	56.34	55.00	0	872	0.00%
2020/11/23	15.6	54.34	2	54.90	54.90	13.6	798	1.70%
2020/11/20	185.3	47.95	175	47.29	49.95	10.3	756	1.37%	大買/大賣/
2020/11/19	23.1	45.00	4	44.63	45.45	19.1	406	4.69%
2020/11/18	4	41.35	1	41.35	41.35	3	353	0.85%
2020/11/17	0	0.00	1.1	37.60	37.60	-1.1	315	-0.33%
2020/11/16	10	33.73	10	33.99	34.20	0	305	0.00%
2020/11/13	0	0.00	6	31.10	31.10	-6	287	-2.09%
2020/11/12	0	0.00	1	28.40	28.30	-1	268	-0.37%
2020/11/11	3	29.10	1	30.00	29.20	2	263	0.76%
2020/11/10	7	29.76	5	29.97	30.00	2	256	0.78%
2020/11/09	14	31.67	12.2	30.92	30.60	1.8	235	0.78%
2020/11/06	2.2	29.77	9	29.93	29.80	-6.8	193	-3.52%
2020/11/03	0	0.00	1	27.25	27.25	-1	172	-0.58%
2020/10/30	3	27.25	0	0.00	27.10	3	177	1.69%
2020/10/29	1	27.90	1	28.40	28.00	0	183	0.00%
2020/10/28	3	28.15	3	29.20	28.00	0	192	0.00%
2020/10/22	1	28.85	1	28.64	28.50	0	284	-0.01%
2020/10/14	1	26.90	0	0.00	27.00	1	267	0.37%
2020/09/16	1	28.25	0	0.00	28.00	1	291	0.34%
2020/09/10	3	28.20	0	0.00	28.20	3	290	1.03%
2020/09/08	0	0.00	1	29.50	28.65	-1	289	-0.34%
2020/09/07	0	0.00	3	29.45	28.80	-3	287	-1.05%
2020/09/04	2	28.60	1	28.65	28.85	1	285	0.35%
2020/09/03	1	30.50	0	0.00	29.20	1	284	0.35%
2020/09/02	2	29.83	3	29.83	30.20	-1	280	-0.36%
2020/08/26	2	28.65	0	0.00	28.65	2	294	0.68%
2020/08/25	1	29.65	0	0.00	29.40	1	293	0.34%
2020/08/24	0	0.00	2	29.60	29.70	-2	301	-0.66%
2020/08/20	3	29.23	0	0.00	28.80	3	299	1.00%
2020/08/19	4	30.14	5	30.35	30.00	-1	295	-0.34%
2020/08/18	1	29.50	0	0.00	29.05	1	280	0.36%
2020/08/12	1	28.00	0	0.00	28.10	1	276	0.36%
2020/08/11	3	29.15	4	28.86	28.70	-1	275	-0.36%
2020/08/10	2	28.78	0	0.00	28.80	2	277	0.72%
2020/08/07	1	29.55	5	29.41	29.10	-4	280	-1.42%
2020/08/06	1	30.10	3	30.35	30.00	-2	283	-0.70%
2020/08/05	1	30.30	0	0.00	30.00	1	282	0.35%
2020/08/04	3	29.98	0	0.00	29.95	3	284	1.06%
2020/08/03	1	31.00	0	0.00	31.00	1	301	0.33%
2020/07/31	2	31.88	0	0.00	32.35	2	292	0.68%
2020/07/30	12	33.15	10	31.62	31.60	2	287	0.70%
2020/07/29	46	32.82	45	32.14	32.40	1	274	0.36%
2020/07/28	0	0.00	1	30.55	30.55	-1	243	-0.41%
2020/07/13	0	0.00	2	29.45	29.40	-2	233	-0.86%
2020/07/08	1	30.10	0	0.00	30.40	1	234	0.43%
2020/07/07	2	30.30	0	0.00	30.40	2	236	0.85%
2020/07/06	1	29.50	1	29.75	29.75	0	237	0.00%
2020/06/30	0	0.00	4	28.90	29.40	-4	238	-1.68%
2020/06/04	0	0.00	1	29.25	29.60	-1	246	-0.41%
2020/06/02	1	30.25	0	0.00	29.60	1	254	0.39%
2020/05/22	1	28.90	0	0.00	28.45	1	233	0.43%
2020/05/15	5	30.10	5	29.25	29.45	0	233	0.00%
2020/05/14	3	30.00	4	30.50	29.10	-1	232	-0.43%
2020/05/11	0	0.00	2	30.50	29.95	-2	234	-0.85%
2020/05/08	4	31.90	6	33.00	31.25	-2	256	-0.78%
2020/05/04	5	32.00	7	31.30	30.85	-2	234	-0.85%
2020/04/29	1	30.20	0	0.00	29.55	1	214	0.47%
2020/04/15	2	28.70	0	0.00	28.60	2	203	0.98%
2020/03/13	0	0.00	1	24.75	25.20	-1	177	-0.56%
2020/03/12	0	0.00	2	27.63	27.50	-2	174	-1.15%
2020/03/11	4	30.20	0	0.00	29.20	4	172	2.32%
2020/03/04	1	28.70	0	0.00	28.70	1	161	0.62%
2020/03/03	1	29.40	0	0.00	29.30	1	160	0.62%
2020/02/19	0	0.00	2	31.08	31.05	-2	151	-1.32%
2020/02/14	0	0.00	1	32.30	32.00	-1	145	-0.69%
2020/02/12	1	32.05	0	0.00	32.40	1	139	0.72%
2020/02/11	8	32.56	5	32.06	32.60	3	130	2.29%
2020/01/30	1	29.90	0	0.00	28.15	1	135	0.74%
2020/01/09	1	32.60	0	0.00	31.80	1	160	0.62%
2020/01/08	3	33.22	2	33.48	32.70	1	159	0.63%
2020/01/02	1	31.55	2	31.85	31.45	-1	149	-0.67%
2019/12/02	1	32.40	0	0.00	32.20	1	153	0.65%
2019/11/25	0	0.00	1	31.75	31.75	-1	153	-0.65%
2019/11/19	1	31.90	0	0.00	31.85	1	158	0.63%
2019/11/06	0	0.00	1	32.25	32.40	-1	155	-0.64%
2019/11/05	1	32.30	1	32.40	32.30	0	156	0.00%
2019/11/01	1	32.80	0	0.00	32.70	1	159	0.63%
2019/09/24	1	34.60	1	35.00	34.70	0	224	0.00%
2019/09/17	0	0.00	1.2	33.63	33.70	-1.2	313	-0.37%
2019/09/09	1	34.55	1	34.80	34.50	0	362	0.00%
2019/09/05	0	0.00	1	33.70	33.80	-1	361	-0.28%
2019/09/04	1	33.65	1	33.65	33.65	0	362	0.00%
2019/08/30	1	33.15	0	0.00	33.05	1	362	0.28%
2019/08/22	1	33.50	0	0.00	33.40	1	418	0.24%
2019/08/06	1	35.10	2	35.38	35.20	-1	462	-0.22%
2019/08/05	1	35.50	0	0.00	34.70	1	466	0.21%
2019/08/02	1	35.35	1	35.85	35.30	0	464	0.00%
2019/08/01	1	35.25	1	35.80	35.30	0	460	0.00%
2019/07/30	2	35.05	2	35.50	35.00	0	455	0.00%
2019/07/29	2	35.30	2	35.40	35.20	0	456	0.00%
2019/07/24	1	35.20	1	35.35	35.20	0	453	0.00%
2019/07/22	1	35.45	1	35.75	35.50	0	454	0.00%
2019/07/19	1	36.35	1	36.75	36.05	0	450	0.00%
2019/07/12	6	41.03	6	41.03	41.00	0	433	0.00%
2019/07/11	3	41.30	3	42.13	41.35	0	428	0.00%
2019/07/10	4	42.00	8	41.96	42.75	-4	418	-0.96%
2019/07/09	1	40.60	1	41.35	40.50	0	370	0.00%
2019/07/08	7	40.81	7	40.72	40.45	0	367	0.00%
2019/07/03	1	39.75	2	39.70	39.60	-1	371	-0.27%
2019/07/02	4	39.16	4	39.61	39.50	0	393	0.00%
2019/07/01	3	39.20	3	39.40	39.35	0	424	0.00%
2019/06/28	5	39.33	4	39.53	39.25	1	426	0.23%
2019/06/27	2	40.58	2	41.60	40.00	0	422	0.00%
2019/06/26	4	40.95	5	40.92	40.50	-1	406	-0.25%
2019/06/25	3	40.07	3	39.87	39.00	0	384	0.00%
2019/06/24	8	40.91	7	40.83	40.75	1	372	0.27%
2019/06/21	0	0.00	2	39.05	38.45	-2	347	-0.58%
2019/06/18	7	39.25	7	38.84	37.75	0	337	0.00%
2019/06/17	1	37.40	0	0.00	37.20	1	320	0.31%
2019/06/11	1	36.60	1	36.50	36.50	0	342	0.00%
2019/06/10	1	36.70	1	36.70	36.60	0	342	0.00%
2019/06/05	2	37.40	3	37.43	37.10	-1	345	-0.29%
2019/06/04	1	37.60	0	0.00	37.20	1	346	0.29%
2019/06/03	1	38.10	1	38.45	38.15	0	345	0.00%
2019/05/30	0	0.00	3	38.12	38.10	-3	350	-0.86%
2019/05/29	16	39.13	17	39.70	38.10	-1	348	-0.29%
2019/05/28	3	37.72	3	38.20	38.90	0	309	0.00%
2019/05/27	1	35.70	0	0.00	35.40	1	291	0.34%
2019/05/21	0	0.00	2	35.40	35.50	-2	296	-0.67%
2019/05/17	0	0.00	1	36.05	35.70	-1	324	-0.31%
2019/05/16	0	0.00	1	38.35	37.05	-1	327	-0.31%
2019/05/15	1	38.10	0	0.00	37.55	1	348	0.29%
2019/05/14	3	38.40	0	0.00	38.10	3	352	0.85%
2019/05/13	4	37.21	3	37.63	37.00	1	335	0.30%
2019/05/07	0	0.00	12	38.01	37.90	-12	327	-3.66%
2019/04/29	6	37.73	0	0.00	37.30	6	324	1.85%
2019/04/15	0	0.00	1	41.00	40.70	-1	327	-0.31%
2019/04/12	6	40.56	0	0.00	40.65	6	327	1.83%
2019/04/10	4	41.11	0	0.00	41.55	4	322	1.24%
2019/04/09	2	42.80	0	0.00	42.70	2	313	0.64%
2019/04/08	0	0.00	2	44.43	44.00	-2	312	-0.64%
2019/04/03	5	44.17	5	44.09	43.05	0	305	0.00%
2019/03/28	0	0.00	1	41.65	40.65	-1	378	-0.26%
2019/03/20	0	0.00	1	42.00	40.80	-1	371	-0.27%
2019/03/19	0	0.00	1	41.50	41.35	-1	365	-0.27%
2019/03/18	1	39.75	3	40.02	39.95	-2	344	-0.58%
2019/03/14	2	41.05	0	0.00	40.65	2	336	0.59%
2019/03/13	1	41.00	0	0.00	40.70	1	336	0.30%
2019/03/11	1	41.50	0	0.00	41.10	1	336	0.30%
2019/03/07	1	41.10	0	0.00	40.60	1	336	0.30%
2019/03/05	1	42.75	0	0.00	42.10	1	338	0.30%
2019/02/19	0	0.00	0.2	44.60	44.60	-0.2	318	-0.05%
2019/02/14	1	45.95	1	45.00	45.00	0	288	0.00%
2019/01/29	1	38.50	1	38.45	38.50	0	260	0.00%
2019/01/28	1	38.70	1	38.70	38.70	0	262	0.00%
2019/01/15	0	0.00	1	38.30	38.15	-1	273	-0.37%
2019/01/11	1	37.20	1	37.30	37.35	0	275	0.00%
2019/01/10	1	37.95	0	0.00	37.80	1	275	0.36%
2019/01/09	0	0.00	1	39.00	38.30	-1	275	-0.36%
2019/01/08	1	38.20	1	37.90	38.10	0	275	0.00%
2018/12/28	1	39.20	1	39.10	39.00	0	276	0.00%
2018/12/26	1	39.50	1	38.50	39.90	0	270	0.00%
2018/12/25	3	44.18	1	44.60	40.10	2	253	0.79%
2018/12/24	0	0.00	1	40.25	42.95	-1	209	-0.48%
2018/12/22	5	40.07	4	40.05	39.05	1	182	0.55%
2018/12/21	0	0.00	1	38.00	39.60	-1	163	-0.61%
2018/12/19	1	36.70	0	0.00	35.90	1	158	0.63%
2018/12/18	1	37.70	2	37.88	36.05	-1	157	-0.63%
2018/12/14	1	37.60	0	0.00	36.35	1	151	0.66%
2018/12/04	1	38.90	0	0.00	38.60	1	174	0.57%
2018/12/03	0	0.00	1	37.95	38.90	-1	181	-0.55%
2018/11/30	1	37.30	0	0.00	37.00	1	193	0.52%
2018/11/28	0	0.00	2	37.00	36.55	-2	228	-0.88%
2018/11/27	0	0.00	1	35.25	35.45	-1	241	-0.41%
2018/11/26	3	35.10	0	0.00	35.10	3	282	1.06%
2018/11/20	1	34.90	1	35.50	35.50	0	317	0.00%
2018/11/19	0	0.00	1	35.90	35.50	-1	318	-0.31%
2018/11/15	1	35.15	0	0.00	34.55	1	326	0.31%
2018/11/08	0	0.00	2	38.20	36.60	-2	344	-0.58%
2018/11/07	1	36.00	1	36.50	36.20	0	346	0.00%
2018/11/05	2	36.45	0	0.00	36.90	2	367	0.54%
2018/11/02	0	0.00	4	38.85	37.95	-4	417	-0.96%
2018/10/26	1	34.90	1	35.30	32.90	0	443	0.00%
2018/10/25	1	34.05	0	0.00	34.00	1	450	0.22%
2018/10/22	2	38.40	0	0.00	38.70	2	490	0.41%
2018/10/18	1	40.55	0	0.00	39.70	1	524	0.19%
2018/09/25	1	47.85	1	47.80	47.40	0	714	0.00%
2018/09/18	0	0.00	1	47.75	48.50	-1	739	-0.14%
2018/09/11	1	51.20	0	0.00	51.00	1	758	0.13%
2018/09/06	1	53.50	0	0.00	53.60	1	746	0.13%
2018/09/05	4	57.50	5	58.02	56.90	-1	735	-0.14%
2018/09/04	5	56.42	7	56.96	56.40	-2	715	-0.28%
2018/09/03	4	56.10	6	56.70	55.00	-2	706	-0.28%
2018/08/31	9	56.69	6	57.08	54.10	3	699	0.43%
2018/08/30	2	54.90	0	0.00	53.70	2	663	0.30%
2018/08/28	0	0.00	1	51.40	51.00	-1	654	-0.15%
2018/08/15	0	0.00	4	52.60	52.20	-4	705	-0.57%
2018/08/14	1	53.50	0	0.00	53.50	1	708	0.14%
2018/08/13	1	52.00	0	0.00	52.70	1	707	0.14%
2018/08/10	2	58.50	2	59.00	57.50	0	699	0.00%
2018/08/09	6	59.17	4	59.53	59.60	2	694	0.29%
2018/08/08	1	54.80	1	55.20	56.30	0	655	0.00%
2018/08/07	1	51.20	1	51.50	51.20	0	650	0.00%
2018/08/06	2	50.50	2	50.80	52.00	0	666	0.00%
2018/08/01	1	57.10	0	0.00	57.00	1	735	0.14%
2018/07/31	2	58.70	2	58.90	58.50	0	743	0.00%
2018/07/30	2	59.10	2	57.30	57.30	0	756	0.00%
2018/07/26	4	59.95	1	58.90	57.90	3	789	0.38%
2018/07/23	0	0.00	1	58.70	58.50	-1	844	-0.12%
2018/07/20	0	0.00	2	57.25	56.50	-2	889	-0.22%
2018/07/19	2	61.10	0	0.00	60.60	2	945	0.21%
2018/07/18	3	59.80	1	60.70	60.40	2	1,029	0.19%
2018/07/11	0	0.00	4	50.40	49.15	-4	1,156	-0.35%
2018/07/05	7	53.60	5	52.50	51.70	2	1,291	0.15%
2018/06/29	1	48.65	0	0.00	47.70	1	1,347	0.07%
2018/06/28	1	51.00	0	0.00	48.45	1	1,347	0.07%
2018/06/06	1	62.80	1	60.80	60.60	0	1,392	0.00%
2018/05/28	0	0.00	2	57.35	57.80	-2	1,393	-0.14%
2018/05/25	1	58.30	0	0.00	57.00	1	1,416	0.07%
2018/05/24	0	0.00	2	56.30	57.40	-2	1,419	-0.14%
2018/05/23	1	58.90	0	0.00	58.00	1	1,418	0.07%
2018/05/22	0	0.00	2	65.70	64.10	-2	1,431	-0.14%
2018/05/18	1	63.70	0	0.00	64.10	1	1,428	0.07%
2018/05/15	1	66.60	1	66.50	65.10	0	1,648	0.00%
2018/05/11	1	65.00	1	64.40	64.40	0	1,796	0.00%
2018/05/10	1	70.30	5	70.60	69.00	-4	1,801	-0.22%
2018/05/09	0	0.00	1	73.00	70.30	-1	1,781	-0.06%
2018/05/08	1	69.20	0	0.00	69.20	1	1,778	0.06%
2018/05/03	2	68.60	0	0.00	69.50	2	1,733	0.12%
2018/04/30	2	75.50	0	0.00	73.30	2	1,696	0.12%
2018/04/27	2	78.00	8	76.14	77.00	-6	1,664	-0.36%
2018/04/26	9	77.59	4	74.30	72.60	5	1,608	0.31%
2018/04/25	12	75.16	10	76.63	77.90	2	1,557	0.13%
2018/04/24	12	77.06	17	77.59	74.30	-5	1,495	-0.33%
2018/04/23	1	73.00	0	0.00	73.10	1	1,393	0.07%
2018/04/20	2	73.30	0	0.00	70.00	2	1,367	0.15%
2018/04/19	20	78.15	18	77.24	76.50	2	1,344	0.15%
2018/04/17	3	68.60	3	67.90	68.60	0	1,201	0.00%
2018/04/16	6	65.97	6	66.53	67.90	0	1,180	0.00%
2018/04/13	3	71.37	4	69.98	69.00	-1	1,150	-0.09%
2018/04/12	2	70.95	1	74.40	72.40	1	1,106	0.09%
2018/04/11	13	74.97	16	75.03	74.50	-3	1,067	-0.28%
2018/04/09	6	94.33	0	0.00	91.40	6	1,016	0.59%
2018/03/31	0	0.00	1	84.10	84.10	-1	901	-0.11%
2018/03/29	0	0.00	1	77.00	77.00	-1	891	-0.11%
2018/03/21	1	70.40	0	0.00	68.60	1	854	0.12%
2018/03/19	0	0.00	1	70.20	70.20	-1	828	-0.12%
2018/02/23	1	77.70	0	0.00	77.70	1	640	0.16%
2018/02/09	4	51.45	6	52.50	53.20	-2	590	-0.34%
2018/02/08	4	51.38	2	49.93	48.45	2	493	0.41%
2018/02/07	6	52.20	6	53.17	53.80	0	433	0.00%
2018/02/06	8	48.10	6	48.43	49.20	2	349	0.57%
2018/01/31	0	0.00	3	40.00	39.40	-3	131	-2.29%
2018/01/30	3	38.23	0	0.00	38.40	3	96	3.12%